野村総合研究所(4307)の株価時系列情報
野村総合研究所(4307)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 10,350 | 10,490 | 10,260 | 10,450 | 72,900 |
| 2003/12/29 | 10,070 | 10,310 | 10,060 | 10,250 | 38,400 |
| 2003/12/26 | 9,990 | 10,120 | 9,950 | 10,100 | 38,900 |
| 2003/12/25 | 9,960 | 10,090 | 9,960 | 10,010 | 33,900 |
| 2003/12/24 | 10,300 | 10,300 | 10,050 | 10,160 | 74,100 |
| 2003/12/22 | 10,280 | 10,400 | 10,210 | 10,290 | 67,200 |
| 2003/12/19 | 10,220 | 10,330 | 10,070 | 10,250 | 51,800 |
| 2003/12/18 | 9,850 | 10,200 | 9,670 | 10,200 | 121,300 |
| 2003/12/17 | 10,400 | 10,410 | 9,910 | 10,030 | 112,300 |
| 2003/12/16 | 10,350 | 10,450 | 10,100 | 10,390 | 197,000 |
| 2003/12/15 | 10,180 | 10,450 | 10,060 | 10,450 | 162,800 |
| 2003/12/12 | 9,840 | 9,910 | 9,720 | 9,870 | 163,700 |
| 2003/12/11 | 9,440 | 9,670 | 9,300 | 9,640 | 166,900 |
| 2003/12/10 | 9,570 | 9,660 | 9,350 | 9,430 | 159,900 |
| 2003/12/09 | 9,600 | 9,660 | 9,380 | 9,570 | 252,400 |
| 2003/12/08 | 9,840 | 9,910 | 9,480 | 9,700 | 106,000 |
| 2003/12/05 | 10,130 | 10,150 | 9,910 | 10,020 | 145,300 |
| 2003/12/04 | 10,180 | 10,320 | 10,150 | 10,170 | 118,100 |
| 2003/12/03 | 10,300 | 10,340 | 10,120 | 10,180 | 154,200 |
| 2003/12/02 | 10,580 | 10,760 | 10,400 | 10,550 | 157,300 |
| 2003/12/01 | 9,860 | 10,400 | 9,750 | 10,380 | 317,000 |
| 2003/11/28 | 10,730 | 10,730 | 10,120 | 10,460 | 368,800 |
| 2003/11/27 | 10,900 | 10,950 | 10,700 | 10,850 | 114,100 |
| 2003/11/26 | 10,300 | 10,880 | 10,300 | 10,770 | 161,600 |
| 2003/11/25 | 10,190 | 10,370 | 9,990 | 10,300 | 121,800 |
| 2003/11/21 | 9,650 | 9,900 | 9,530 | 9,830 | 138,900 |
| 2003/11/20 | 9,620 | 9,860 | 9,370 | 9,850 | 142,500 |
| 2003/11/19 | 9,500 | 9,650 | 9,300 | 9,550 | 195,700 |
| 2003/11/18 | 9,400 | 9,800 | 9,380 | 9,750 | 203,400 |
| 2003/11/17 | 9,990 | 10,300 | 9,570 | 9,600 | 106,400 |
| 2003/11/14 | 10,390 | 10,700 | 10,180 | 10,190 | 172,100 |
| 2003/11/13 | 10,450 | 10,460 | 10,130 | 10,190 | 69,600 |
| 2003/11/12 | 9,900 | 10,380 | 9,890 | 10,250 | 141,200 |
| 2003/11/11 | 9,650 | 9,900 | 9,550 | 9,800 | 258,100 |
| 2003/11/10 | 10,580 | 10,580 | 10,200 | 10,450 | 156,500 |
| 2003/11/07 | 10,600 | 10,670 | 10,430 | 10,580 | 72,700 |
| 2003/11/06 | 11,120 | 11,130 | 10,700 | 10,850 | 116,300 |
| 2003/11/05 | 10,990 | 11,080 | 10,710 | 11,020 | 137,400 |
| 2003/11/04 | 11,050 | 11,130 | 10,900 | 10,950 | 223,900 |
| 2003/10/31 | 11,500 | 11,520 | 10,700 | 11,050 | 180,500 |
| 2003/10/30 | 11,390 | 11,700 | 11,300 | 11,570 | 121,600 |
| 2003/10/29 | 11,310 | 11,580 | 11,290 | 11,450 | 135,000 |
| 2003/10/28 | 11,360 | 11,590 | 11,100 | 11,250 | 86,200 |
| 2003/10/27 | 11,140 | 11,740 | 11,140 | 11,340 | 98,600 |
| 2003/10/24 | 11,280 | 11,820 | 11,000 | 11,250 | 135,900 |
| 2003/10/23 | 11,570 | 11,590 | 11,100 | 11,250 | 238,600 |
| 2003/10/22 | 11,600 | 12,270 | 11,550 | 11,720 | 445,300 |
| 2003/10/21 | 12,400 | 12,400 | 11,680 | 11,800 | 240,200 |
| 2003/10/20 | 12,050 | 12,400 | 12,000 | 12,220 | 150,700 |
| 2003/10/17 | 12,070 | 12,400 | 12,000 | 12,100 | 186,400 |
| 2003/10/16 | 11,980 | 12,550 | 11,970 | 12,470 | 308,600 |
| 2003/10/15 | 12,780 | 12,780 | 12,110 | 12,110 | 446,500 |
| 2003/10/14 | 13,010 | 13,410 | 12,840 | 13,410 | 571,800 |
| 2003/10/10 | 11,320 | 11,560 | 11,320 | 11,410 | 219,800 |
| 2003/10/09 | 11,380 | 11,450 | 11,080 | 11,400 | 154,000 |
| 2003/10/08 | 11,400 | 11,570 | 11,200 | 11,420 | 226,900 |
| 2003/10/07 | 11,200 | 11,600 | 11,110 | 11,500 | 254,600 |
| 2003/10/06 | 10,900 | 11,260 | 10,890 | 11,100 | 529,800 |
| 2003/10/03 | 10,660 | 10,840 | 10,560 | 10,760 | 285,800 |
| 2003/10/02 | 10,270 | 10,390 | 10,170 | 10,390 | 223,900 |
| 2003/10/01 | 9,980 | 10,010 | 9,750 | 9,970 | 172,400 |
| 2003/09/30 | 10,100 | 10,400 | 9,970 | 10,170 | 119,600 |
| 2003/09/29 | 10,150 | 10,260 | 9,880 | 9,900 | 89,200 |
| 2003/09/26 | 10,310 | 10,420 | 10,090 | 10,130 | 108,700 |
| 2003/09/25 | 10,180 | 10,600 | 10,140 | 10,300 | 204,200 |
| 2003/09/24 | 10,790 | 10,840 | 10,500 | 10,720 | 122,600 |
| 2003/09/22 | 11,000 | 11,000 | 10,390 | 10,390 | 185,400 |
| 2003/09/19 | 10,990 | 11,100 | 10,820 | 11,100 | 273,100 |
| 2003/09/18 | 11,000 | 11,000 | 10,750 | 10,880 | 96,200 |
| 2003/09/17 | 11,000 | 11,080 | 10,930 | 11,080 | 246,700 |
| 2003/09/16 | 10,860 | 10,940 | 10,600 | 10,830 | 157,000 |
| 2003/09/12 | 10,520 | 10,980 | 10,360 | 10,560 | 462,600 |
| 2003/09/11 | 10,410 | 10,420 | 10,050 | 10,120 | 319,700 |
| 2003/09/10 | 10,960 | 10,960 | 10,690 | 10,740 | 148,100 |
| 2003/09/09 | 11,000 | 11,100 | 10,900 | 10,960 | 129,700 |
| 2003/09/08 | 10,700 | 11,100 | 10,660 | 10,890 | 196,000 |
| 2003/09/05 | 11,180 | 11,200 | 10,700 | 10,760 | 356,200 |
| 2003/09/04 | 10,990 | 11,450 | 10,830 | 11,000 | 771,300 |
| 2003/09/03 | 10,580 | 10,880 | 10,450 | 10,800 | 623,500 |
| 2003/09/02 | 9,880 | 10,300 | 9,720 | 10,230 | 420,100 |
| 2003/09/01 | 9,640 | 9,850 | 9,550 | 9,850 | 240,900 |
| 2003/08/29 | 9,630 | 9,750 | 9,520 | 9,540 | 152,300 |
| 2003/08/28 | 9,870 | 9,880 | 9,520 | 9,530 | 259,500 |
| 2003/08/27 | 9,970 | 9,980 | 9,740 | 9,870 | 460,400 |
| 2003/08/26 | 9,670 | 9,980 | 9,450 | 9,900 | 754,300 |
| 2003/08/25 | 9,500 | 9,820 | 9,500 | 9,700 | 1,269,700 |
| 2003/08/22 | 9,300 | 9,410 | 9,200 | 9,300 | 675,200 |
| 2003/08/21 | 9,080 | 9,310 | 8,900 | 9,250 | 1,718,500 |
| 2003/08/20 | 8,990 | 9,450 | 8,980 | 9,220 | 452,200 |
| 2003/08/19 | 9,030 | 9,060 | 8,970 | 8,990 | 188,100 |
| 2003/08/18 | 8,910 | 9,020 | 8,740 | 8,960 | 427,600 |
| 2003/08/15 | 8,800 | 9,150 | 8,700 | 9,100 | 425,900 |
| 2003/08/14 | 8,730 | 8,900 | 8,660 | 8,800 | 266,600 |
| 2003/08/13 | 8,300 | 9,030 | 8,300 | 8,930 | 1,012,800 |
| 2003/08/12 | 8,280 | 8,550 | 8,250 | 8,250 | 335,700 |
| 2003/08/11 | 8,080 | 8,170 | 8,030 | 8,170 | 207,700 |
| 2003/08/08 | 8,290 | 8,290 | 7,950 | 8,070 | 170,300 |
| 2003/08/07 | 8,290 | 8,390 | 8,200 | 8,250 | 100,900 |
| 2003/08/06 | 8,130 | 8,390 | 8,100 | 8,250 | 148,500 |
| 2003/08/05 | 8,450 | 8,490 | 8,080 | 8,130 | 197,500 |
| 2003/08/04 | 8,780 | 8,780 | 8,400 | 8,510 | 209,900 |
| 2003/08/01 | 9,050 | 9,120 | 8,770 | 8,970 | 187,400 |
| 2003/07/31 | 9,530 | 9,590 | 9,210 | 9,340 | 62,800 |
| 2003/07/30 | 9,750 | 9,770 | 9,600 | 9,600 | 94,200 |
| 2003/07/29 | 9,570 | 9,850 | 9,500 | 9,750 | 150,000 |
| 2003/07/28 | 9,350 | 9,530 | 9,260 | 9,350 | 71,500 |
| 2003/07/25 | 9,110 | 9,330 | 9,080 | 9,210 | 74,300 |
| 2003/07/24 | 9,100 | 9,260 | 9,100 | 9,210 | 53,300 |
| 2003/07/23 | 9,200 | 9,370 | 9,060 | 9,100 | 89,700 |
| 2003/07/22 | 9,040 | 9,310 | 9,040 | 9,070 | 65,400 |
| 2003/07/18 | 9,090 | 9,250 | 9,050 | 9,140 | 80,200 |
| 2003/07/17 | 9,480 | 9,480 | 9,210 | 9,220 | 96,700 |
| 2003/07/16 | 9,830 | 9,830 | 9,420 | 9,540 | 148,400 |
| 2003/07/15 | 9,730 | 9,900 | 9,530 | 9,530 | 180,400 |
| 2003/07/14 | 9,400 | 9,610 | 9,360 | 9,530 | 228,000 |
| 2003/07/11 | 9,530 | 9,690 | 9,250 | 9,290 | 169,700 |
| 2003/07/10 | 10,170 | 10,170 | 9,760 | 9,930 | 131,500 |
| 2003/07/09 | 10,200 | 10,350 | 9,760 | 10,100 | 171,000 |
| 2003/07/08 | 10,490 | 10,510 | 10,100 | 10,360 | 214,200 |
| 2003/07/07 | 9,790 | 10,240 | 9,730 | 10,090 | 149,900 |
| 2003/07/04 | 9,570 | 9,790 | 9,480 | 9,690 | 237,600 |
| 2003/07/03 | 11,120 | 11,190 | 9,750 | 9,870 | 286,500 |
| 2003/07/02 | 9,900 | 10,720 | 9,800 | 10,720 | 274,000 |
| 2003/07/01 | 9,300 | 9,720 | 9,300 | 9,720 | 158,400 |
| 2003/06/30 | 9,250 | 9,320 | 9,140 | 9,250 | 66,400 |
| 2003/06/27 | 9,300 | 9,390 | 9,140 | 9,250 | 40,500 |
| 2003/06/26 | 9,290 | 9,290 | 8,910 | 9,070 | 73,800 |
| 2003/06/25 | 9,080 | 9,330 | 9,080 | 9,190 | 79,500 |
| 2003/06/24 | 9,100 | 9,200 | 8,850 | 8,890 | 57,000 |
| 2003/06/23 | 9,230 | 9,340 | 9,140 | 9,280 | 55,600 |
| 2003/06/20 | 9,200 | 9,590 | 9,160 | 9,270 | 248,800 |
| 2003/06/19 | 9,100 | 10,030 | 9,090 | 9,300 | 274,500 |
| 2003/06/18 | 9,000 | 9,150 | 8,950 | 9,030 | 65,800 |
| 2003/06/17 | 8,960 | 9,060 | 8,890 | 8,900 | 133,100 |
| 2003/06/16 | 8,700 | 8,850 | 8,610 | 8,700 | 71,500 |
| 2003/06/13 | 8,410 | 9,280 | 8,390 | 8,980 | 396,500 |
| 2003/06/12 | 8,320 | 8,360 | 8,240 | 8,310 | 67,600 |
| 2003/06/11 | 8,210 | 8,310 | 8,180 | 8,200 | 57,600 |
| 2003/06/10 | 8,180 | 8,200 | 7,970 | 8,150 | 70,500 |
| 2003/06/09 | 8,070 | 8,220 | 8,000 | 8,170 | 115,400 |
| 2003/06/06 | 7,840 | 8,140 | 7,840 | 8,050 | 182,800 |
| 2003/06/05 | 7,830 | 7,950 | 7,780 | 7,940 | 176,100 |
| 2003/06/04 | 7,540 | 7,730 | 7,540 | 7,710 | 157,400 |
| 2003/06/03 | 7,560 | 7,590 | 7,350 | 7,460 | 141,100 |
| 2003/06/02 | 7,840 | 7,840 | 7,580 | 7,720 | 205,500 |
| 2003/05/30 | 7,880 | 7,920 | 7,580 | 7,630 | 283,700 |
| 2003/05/29 | 7,840 | 7,900 | 7,700 | 7,880 | 64,100 |
| 2003/05/28 | 7,750 | 7,810 | 7,670 | 7,800 | 65,100 |
| 2003/05/27 | 7,770 | 7,770 | 7,600 | 7,650 | 83,000 |
| 2003/05/26 | 7,720 | 8,050 | 7,720 | 7,790 | 136,000 |
| 2003/05/23 | 7,900 | 7,900 | 7,650 | 7,770 | 124,300 |
| 2003/05/22 | 7,650 | 7,820 | 7,610 | 7,800 | 74,200 |
| 2003/05/21 | 7,760 | 7,790 | 7,650 | 7,690 | 56,200 |
| 2003/05/20 | 7,770 | 7,880 | 7,750 | 7,860 | 98,500 |
| 2003/05/19 | 7,880 | 8,050 | 7,690 | 7,970 | 114,200 |
| 2003/05/16 | 7,960 | 8,120 | 7,770 | 7,880 | 87,400 |
| 2003/05/15 | 7,910 | 8,090 | 7,680 | 7,960 | 132,400 |
| 2003/05/14 | 8,350 | 8,350 | 7,770 | 7,910 | 157,300 |
| 2003/05/13 | 8,200 | 8,490 | 8,190 | 8,450 | 141,300 |
| 2003/05/12 | 7,990 | 8,200 | 7,930 | 8,100 | 131,500 |
| 2003/05/09 | 7,760 | 7,760 | 7,520 | 7,700 | 94,600 |
| 2003/05/08 | 7,820 | 7,820 | 7,690 | 7,750 | 110,900 |
| 2003/05/07 | 7,690 | 7,850 | 7,600 | 7,810 | 179,100 |
| 2003/05/06 | 7,680 | 7,870 | 7,590 | 7,690 | 169,500 |
| 2003/05/02 | 7,220 | 7,550 | 7,200 | 7,480 | 148,200 |
| 2003/05/01 | 7,130 | 7,270 | 7,040 | 7,120 | 102,900 |
| 2003/04/30 | 7,030 | 7,390 | 6,930 | 7,130 | 244,000 |
| 2003/04/28 | 7,130 | 7,130 | 6,730 | 6,730 | 95,100 |
| 2003/04/25 | 7,010 | 7,200 | 7,000 | 7,130 | 118,300 |
| 2003/04/24 | 6,910 | 7,100 | 6,910 | 7,000 | 59,600 |
| 2003/04/23 | 7,000 | 7,050 | 6,880 | 6,900 | 105,000 |
| 2003/04/22 | 7,180 | 7,180 | 6,880 | 6,920 | 98,100 |
| 2003/04/21 | 7,000 | 7,120 | 6,990 | 7,080 | 63,100 |
| 2003/04/18 | 6,900 | 7,040 | 6,880 | 6,990 | 200,600 |
| 2003/04/17 | 6,350 | 6,780 | 6,310 | 6,700 | 174,900 |
| 2003/04/16 | 6,180 | 6,350 | 6,070 | 6,350 | 148,000 |
| 2003/04/15 | 6,240 | 6,370 | 6,120 | 6,130 | 130,300 |
| 2003/04/14 | 6,380 | 6,490 | 6,170 | 6,200 | 75,400 |
| 2003/04/11 | 6,380 | 6,440 | 6,350 | 6,380 | 151,100 |
| 2003/04/10 | 6,470 | 6,500 | 6,240 | 6,280 | 84,300 |
| 2003/04/09 | 6,350 | 6,400 | 6,270 | 6,370 | 62,400 |
| 2003/04/08 | 6,380 | 6,650 | 6,300 | 6,500 | 118,000 |
| 2003/04/07 | 6,260 | 6,400 | 6,190 | 6,380 | 120,100 |
| 2003/04/04 | 6,170 | 6,290 | 6,030 | 6,130 | 75,300 |
| 2003/04/03 | 6,290 | 6,290 | 6,100 | 6,150 | 121,300 |
| 2003/04/02 | 6,300 | 6,300 | 5,990 | 6,090 | 145,900 |
| 2003/04/01 | 6,420 | 6,430 | 6,170 | 6,320 | 158,600 |
| 2003/03/31 | 6,540 | 6,540 | 6,340 | 6,430 | 65,800 |
| 2003/03/28 | 6,800 | 6,820 | 6,620 | 6,640 | 112,600 |
| 2003/03/27 | 7,030 | 7,090 | 6,900 | 6,900 | 143,600 |
| 2003/03/26 | 7,060 | 7,150 | 6,960 | 7,020 | 64,400 |
| 2003/03/25 | 7,040 | 7,060 | 6,890 | 7,050 | 147,500 |
| 2003/03/24 | 7,080 | 7,250 | 6,900 | 7,140 | 175,900 |
| 2003/03/20 | 6,400 | 6,660 | 6,370 | 6,580 | 92,200 |
| 2003/03/19 | 6,430 | 6,430 | 6,350 | 6,380 | 108,800 |
| 2003/03/18 | 6,560 | 6,600 | 6,420 | 6,440 | 138,100 |
| 2003/03/17 | 6,530 | 6,540 | 6,300 | 6,360 | 129,200 |
| 2003/03/14 | 6,540 | 6,650 | 6,500 | 6,540 | 283,900 |
| 2003/03/13 | 6,480 | 6,600 | 6,450 | 6,480 | 391,900 |
| 2003/03/12 | 5,790 | 6,460 | 5,790 | 6,300 | 416,300 |
| 2003/03/11 | 5,680 | 5,980 | 5,650 | 5,690 | 767,600 |
| 2003/03/10 | 6,580 | 6,580 | 6,580 | 6,580 | 53,100 |
| 2003/03/07 | 7,850 | 7,860 | 7,570 | 7,580 | 57,900 |
| 2003/03/06 | 7,980 | 8,120 | 7,920 | 7,950 | 110,400 |
| 2003/03/05 | 7,980 | 8,100 | 7,970 | 8,050 | 35,100 |
| 2003/03/04 | 8,130 | 8,150 | 7,950 | 8,040 | 75,600 |
| 2003/03/03 | 8,300 | 8,300 | 7,910 | 8,230 | 53,600 |
| 2003/02/28 | 8,630 | 8,720 | 8,340 | 8,380 | 37,700 |
| 2003/02/27 | 8,710 | 8,790 | 8,510 | 8,610 | 43,400 |
| 2003/02/26 | 8,390 | 8,750 | 8,350 | 8,670 | 129,400 |
| 2003/02/25 | 9,000 | 9,000 | 8,450 | 8,470 | 119,100 |
| 2003/02/24 | 9,130 | 9,160 | 9,030 | 9,030 | 27,300 |
| 2003/02/21 | 9,190 | 9,250 | 9,110 | 9,120 | 50,800 |
| 2003/02/20 | 9,330 | 9,330 | 9,130 | 9,130 | 79,700 |
| 2003/02/19 | 9,550 | 9,560 | 9,370 | 9,380 | 56,500 |
| 2003/02/18 | 9,410 | 9,630 | 9,360 | 9,360 | 60,500 |
| 2003/02/17 | 9,610 | 9,700 | 9,360 | 9,370 | 88,500 |
| 2003/02/14 | 9,600 | 9,640 | 9,550 | 9,560 | 124,900 |
| 2003/02/13 | 9,860 | 10,200 | 9,840 | 9,840 | 42,900 |
| 2003/02/12 | 9,730 | 10,060 | 9,700 | 10,060 | 92,000 |
| 2003/02/10 | 10,010 | 10,010 | 9,640 | 9,730 | 46,800 |
| 2003/02/07 | 10,020 | 10,100 | 9,800 | 9,910 | 33,400 |
| 2003/02/06 | 10,290 | 10,290 | 9,980 | 10,020 | 45,100 |
| 2003/02/05 | 10,000 | 10,600 | 9,930 | 10,150 | 98,800 |
| 2003/02/04 | 10,130 | 10,380 | 10,050 | 10,210 | 85,600 |
| 2003/02/03 | 9,620 | 9,960 | 9,620 | 9,950 | 39,600 |
| 2003/01/31 | 9,990 | 9,990 | 9,510 | 9,580 | 139,200 |
| 2003/01/30 | 10,200 | 10,210 | 10,000 | 10,000 | 32,200 |
| 2003/01/29 | 10,240 | 10,250 | 10,050 | 10,200 | 113,700 |
| 2003/01/28 | 10,510 | 10,570 | 10,430 | 10,440 | 76,100 |
| 2003/01/27 | 10,800 | 10,800 | 10,570 | 10,630 | 80,900 |
| 2003/01/24 | 10,690 | 11,180 | 10,640 | 11,120 | 92,300 |
| 2003/01/23 | 10,740 | 10,780 | 10,550 | 10,690 | 78,300 |
| 2003/01/22 | 11,100 | 11,100 | 10,800 | 10,940 | 49,600 |
| 2003/01/21 | 10,880 | 11,140 | 10,880 | 11,100 | 32,500 |
| 2003/01/20 | 10,760 | 11,100 | 10,670 | 11,080 | 36,000 |
| 2003/01/17 | 10,750 | 11,190 | 10,680 | 10,960 | 55,200 |
| 2003/01/16 | 11,000 | 11,170 | 11,000 | 11,030 | 86,300 |
| 2003/01/15 | 10,780 | 10,980 | 10,710 | 10,900 | 53,400 |
| 2003/01/14 | 10,690 | 10,870 | 10,500 | 10,730 | 24,000 |
| 2003/01/10 | 10,680 | 10,750 | 10,300 | 10,500 | 81,200 |
| 2003/01/09 | 10,620 | 10,920 | 10,620 | 10,880 | 29,800 |
| 2003/01/08 | 10,950 | 10,950 | 10,810 | 10,820 | 22,500 |
| 2003/01/07 | 11,480 | 11,480 | 11,090 | 11,140 | 19,000 |
| 2003/01/06 | 11,440 | 11,450 | 11,360 | 11,420 | 18,100 |